stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,183400,1518630535,2995,2995,2995,2995,16820
20241017,183300,1518630535,2995,2995,2995,2995,0
20241017,183200,1518630535,2995,2995,2995,2995,0
20241017,183100,1518630535,2995,2995,2995,2995,0
20241017,183000,1518630535,2995,2995,2995,2995,0
20241017,182900,1518630535,2995,2995,2995,2995,0
20241017,182800,1518630535,2995,2995,2995,2995,0
20241017,182700,1518630535,2995,2995,2995,2995,0
20241017,182600,1518630535,2995,2995,2995,2995,0
20241017,182500,1518630535,2995,2995,2995,2995,0
20241017,182400,1518630535,2995,2995,2995,2995,0
20241017,182300,1518630535,2995,2995,2995,2995,0
20241017,182200,1518630535,2995,2995,2995,2995,0
20241017,182100,1518630535,2995,2995,2995,2995,0
20241017,182000,1518630535,2995,2995,2995,2995,0
20241017,181900,1518630535,2995,2995,2995,2995,0
20241017,181800,1518630535,2995,2995,2995,2995,0
20241017,181700,1518630535,2995,2995,2995,2995,0
20241017,181600,1518630535,2995,2995,2995,2995,0
20241017,181500,1518630535,2995,2995,2995,2995,0
20241017,181400,1518630535,2995,2995,2995,2995,0
20241017,181300,1518630535,2995,2995,2995,2995,0
20241017,181200,1518630535,2995,2995,2995,2995,0
20241017,181100,1518630535,2995,2995,2995,2995,0
20241017,181000,1518630535,2995,2995,2995,2995,0
20241017,180900,1518630535,2995,2995,2995,2995,0
20241017,180800,1518630535,2995,2995,2995,2995,0
20241017,180700,1518630535,2995,2995,2995,2995,0
20241017,180600,1518630535,2995,2995,2995,2995,0
20241017,180500,1518630535,2995,2995,2995,2995,0
20241017,180400,1518630535,2995,2995,2995,2995,16820
20241017,180300,1518630535,2995,2995,2995,2995,0
20241017,180200,1518630535,2995,2995,2995,2995,0
20241017,180100,1518630535,2995,2995,2995,2995,0
20241017,180000,1518630535,2995,2995,2995,2995,0
20241017,175900,1518630535,2995,2995,2995,2995,0
20241017,175800,1518630535,2995,2995,2995,2995,0
20241017,175700,1518630535,2995,2995,2995,2995,0
20241017,175600,1518630535,2995,2995,2995,2995,0
20241017,175500,1518630535,2995,2995,2995,2995,0
20241017,175400,1518630535,2995,2995,2995,2995,0
20241017,175300,1518630535,2995,2995,2995,2995,0
20241017,175200,1518630535,2995,2995,2995,2995,0
20241017,175100,1518630535,2995,2995,2995,2995,0
20241017,175000,1518630535,2995,2995,2995,2995,0
20241017,174900,1518630535,2995,2995,2995,2995,0
20241017,174800,1518630535,2995,2995,2995,2995,0
20241017,174700,1518630535,2995,2995,2995,2995,0
20241017,174600,1518630535,2995,2995,2995,2995,0
20241017,174500,1518630535,2995,2995,2995,2995,0
20241017,174400,1518630535,2995,2995,2995,2995,0
20241017,174300,1518630535,2995,2995,2995,2995,0
20241017,174200,1518630535,2995,2995,2995,2995,0
20241017,174100,1518630535,2995,2995,2995,2995,0
20241017,174000,1518630535,2995,2995,2995,2995,0
20241017,173900,1518630535,2995,2995,2995,2995,0
20241017,173800,1518630535,2995,2995,2995,2995,0
20241017,173700,1518630535,2995,2995,2995,2995,0
20241017,173600,1518630535,2995,2995,2995,2995,0
20241017,173500,1518630535,2995,2995,2995,2995,0
20241017,173400,1518630535,2995,2995,2995,2995,16820
20241017,173300,1518630535,2995,2995,2995,2995,0
20241017,173200,1518630535,2995,2995,2995,2995,0
20241017,173100,1518630535,2995,2995,2995,2995,0
20241017,173000,1518630535,2995,2995,2995,2995,0
20241017,172900,1518630535,2995,2995,2995,2995,0
20241017,172800,1518630535,2995,2995,2995,2995,0
20241017,172700,1518630535,2995,2995,2995,2995,0
20241017,172600,1518630535,2995,2995,2995,2995,0
20241017,172500,1518630535,2995,2995,2995,2995,0
20241017,172400,1518630535,2995,2995,2995,2995,0
20241017,172300,1518630535,2995,2995,2995,2995,0
20241017,172200,1518630535,2995,2995,2995,2995,0
20241017,172100,1518630535,2995,2995,2995,2995,0
20241017,172000,1518630535,2995,2995,2995,2995,0
20241017,171900,1518630535,2995,2995,2995,2995,0
20241017,171800,1518630535,2995,2995,2995,2995,0
20241017,171700,1518630535,2995,2995,2995,2995,0
20241017,171600,1518630535,2995,2995,2995,2995,0
20241017,171500,1518630535,2995,2995,2995,2995,0
20241017,171400,1518630535,2995,2995,2995,2995,0
20241017,171300,1518630535,2995,2995,2995,2995,0
20241017,171200,1518630535,2995,2995,2995,2995,0
20241017,171100,1518630535,2995,2995,2995,2995,0
20241017,171000,1518630535,2995,2995,2995,2995,0
20241017,170900,1518630535,2995,2995,2995,2995,0
20241017,170800,1518630535,2995,2995,2995,2995,0
20241017,170700,1518630535,2995,2995,2995,2995,0
20241017,170600,1518630535,2995,2995,2995,2995,0
20241017,170500,1518630535,2995,2995,2995,2995,0
20241017,170400,1518630535,2995,2995,2995,2995,16820
20241017,170300,1518630535,2995,2995,2995,2995,0
20241017,170200,1518630535,2995,2995,2995,2995,0
20241017,170100,1518630535,2995,2995,2995,2995,0
20241017,170000,1518630535,2995,2995,2995,2995,0
20241017,165900,1518630535,2995,2995,2995,2995,0
20241017,165800,1518630535,2995,2995,2995,2995,0
20241017,165700,1518630535,2995,2995,2995,2995,0
20241017,165600,1518630535,2995,2995,2995,2995,0
20241017,165500,1518630535,2995,2995,2995,2995,0
20241017,165400,1518630535,2995,2995,2995,2995,0
20241017,165300,1518630535,2995,2995,2995,2995,0
20241017,165200,1518630535,2995,2995,2995,2995,0
20241017,165100,1518630535,2995,2995,2995,2995,0
20241017,165000,1518630535,2995,2995,2995,2995,0
20241017,164900,1518630535,2995,2995,2995,2995,0
20241017,164800,1518630535,2995,2995,2995,2995,0
20241017,164700,1518630535,2995,2995,2995,2995,0
20241017,164600,1518630535,2995,2995,2995,2995,0
20241017,164500,1518630535,2995,2995,2995,2995,0
20241017,164400,1518630535,2995,2995,2995,2995,0
20241017,164300,1518630535,2995,2995,2995,2995,0
20241017,164200,1518630535,2995,2995,2995,2995,0
20241017,164100,1518630535,2995,2995,2995,2995,0
20241017,164000,1518630535,2995,2995,2995,2995,0
20241017,163900,1518630535,2995,2995,2995,2995,0
20241017,163800,1518630535,2995,2995,2995,2995,0
20241017,163700,1518630535,2995,2995,2995,2995,0
20241017,163600,1518630535,2995,2995,2995,2995,0
20241017,163500,1518630535,2995,2995,2995,2995,0
20241017,163400,1518630535,2995,2995,2995,2995,16820
20241017,163300,1518630535,2995,2995,2995,2995,0
20241017,163200,1518630535,2995,2995,2995,2995,0
20241017,163100,1518630535,2995,2995,2995,2995,0
20241017,163000,1518630535,2995,2995,2995,2995,0
20241017,162900,1518630535,2995,2995,2995,2995,0
20241017,162800,1518630535,2995,2995,2995,2995,0
20241017,162700,1518630535,2995,2995,2995,2995,0
20241017,162600,1518630535,2995,2995,2995,2995,0
20241017,162500,1518630535,2995,2995,2995,2995,0
20241017,162400,1518630535,2995,2995,2995,2995,0
20241017,162300,1518630535,2995,2995,2995,2995,0
20241017,162200,1518630535,2995,2995,2995,2995,0
20241017,162100,1518630535,2995,2995,2995,2995,0
20241017,162000,1518630535,2995,2995,2995,2995,0
20241017,161900,1518630535,2995,2995,2995,2995,0
20241017,161800,1518630535,2995,2995,2995,2995,0
20241017,161700,1518630535,2995,2995,2995,2995,0
20241017,161600,1518630535,2995,2995,2995,2995,0
20241017,161500,1518630535,2995,2995,2995,2995,0
20241017,161400,1518630535,2995,2995,2995,2995,0
20241017,161300,1518630535,2995,2995,2995,2995,0
20241017,161200,1518630535,2995,2995,2995,2995,0
20241017,161100,1518630535,2995,2995,2995,2995,0
20241017,161000,1518630535,2995,2995,2995,2995,0
20241017,160900,1518630535,2995,2995,2995,2995,0
20241017,160800,1518630535,2995,2995,2995,2995,0
20241017,160700,1518630535,2995,2995,2995,2995,0
20241017,160600,1518630535,2995,2995,2995,2995,0
20241017,160500,1518630535,2995,2995,2995,2995,0
20241017,160400,1518630535,2995,2995,2995,2995,16820
20241017,160300,1518630535,2995,2995,2995,2995,0
20241017,160200,1518630535,2995,2995,2995,2995,0
20241017,160100,1518630535,2995,2995,2995,2995,0
20241017,160000,1518630535,2995,2995,2995,2995,0
20241017,155900,1518630535,2995,2995,2995,2995,0
20241017,155800,1518630535,2995,2995,2995,2995,0
20241017,155700,1518630535,2995,2995,2995,2995,0
20241017,155600,1518630535,2995,2995,2995,2995,0
20241017,155500,1518630535,2995,2995,2995,2995,0
20241017,155400,1518630535,2995,2995,2995,2995,0
20241017,155300,1518630535,2995,2995,2995,2995,0
20241017,155200,1518630535,2995,2995,2995,2995,0
20241017,155100,1518630535,2995,2995,2995,2995,0
20241017,155000,1518630535,2995,2995,2995,2995,0
20241017,154900,1518630535,2995,2995,2995,2995,0
20241017,154800,1518630535,2995,2995,2995,2995,0
20241017,154700,1518630535,2995,2995,2995,2995,0
20241017,154600,1518630535,2995,2995,2995,2995,0
20241017,154500,1518630535,2995,2995,2995,2995,0
20241017,154400,1518630535,2995,2995,2995,2995,0
20241017,154300,1518630535,2995,2995,2995,2995,0
20241017,154200,1518630535,2995,2995,2995,2995,0
20241017,154100,1518630535,2995,2995,2995,2995,0
20241017,154000,1518630535,2995,2995,2995,2995,0
20241017,153900,1518630535,2995,2995,2995,2995,0
20241017,153800,1518630535,2995,2995,2995,2995,0
20241017,153700,1518630535,2995,2995,2995,2995,0
20241017,153600,1518630535,2995,2995,2995,2995,0
20241017,153500,1518630535,2995,2995,2995,2995,0
20241017,153400,1518630535,2995,2995,2995,2995,16820
20241017,153300,1518630535,2995,2995,2995,2995,0
20241017,153200,1518630535,2995,2995,2995,2995,0
20241017,153100,1518630535,2995,2995,2995,2995,0
20241017,153000,1518630535,2995,2995,2995,2995,16820
20241017,152900,1468254635,2985,2985,2985,2985,0
20241017,152800,1468254635,2985,2985,2985,2985,0
20241017,152700,1468254635,2985,2985,2985,2985,0
20241017,152600,1468254635,2985,2985,2985,2985,0
20241017,152500,1468254635,2985,2985,2985,2985,0
20241017,152400,1468254635,2985,2985,2985,2985,0
20241017,152300,1468254635,2985,2985,2985,2985,0
20241017,152200,1468254635,2985,2985,2985,2985,0
20241017,152100,1468254635,2985,2985,2985,2985,0
20241017,152000,1468254635,2985,2985,2985,2985,0
20241017,151900,1468254635,2985,2980,2985,2975,1581
20241017,151800,1463547065,2980,2975,2980,2970,110
20241017,151700,1463219980,2980,2985,2985,2975,104
20241017,151600,1462910550,2980,2980,2980,2975,1350
20241017,151500,1458887640,2985,2970,2985,2970,863
20241017,151400,1456324455,2985,2970,2985,2970,1036
20241017,151300,1453247520,2985,2980,2985,2970,3227
20241017,151200,1443648005,2980,2975,2980,2975,1017
20241017,151100,1440617390,2985,2975,2985,2975,2
20241017,151000,1440611430,2980,2985,2985,2980,268
20241017,150900,1439812785,2980,2975,2980,2975,355
20241017,150800,1438755660,2970,2970,2970,2970,2006
20241017,150700,1432797840,2970,2970,2970,2970,100
20241017,150600,1432500840,2970,2965,2970,2965,543
20241017,150500,1430890325,2965,2965,2970,2965,704
20241017,150400,1428802125,2965,2965,2965,2965,77
20241017,150300,1428573820,2970,2975,2975,2970,672
20241017,150200,1426577975,2975,2975,2975,2970,111
20241017,150100,1426248105,2975,2965,2975,2965,846
20241017,150000,1423739705,2960,2970,2970,2960,7504
20241017,145900,1401479700,2980,2970,2980,2970,1369
20241017,145800,1397413760,2965,2975,2975,2965,9855
20241017,145700,1368110925,2980,2980,2985,2980,472
20241017,145600,1366704355,2990,2990,2990,2990,14
20241017,145500,1366662495,2980,2980,2990,2980,331
20241017,145400,1365676105,2980,2980,2990,2980,996
20241017,145300,1362708005,2975,2980,2980,2975,2809
20241017,145200,1354337285,2985,2985,2985,2985,48
20241017,145100,1354194005,2990,2990,2990,2990,1
20241017,145000,1354191015,2985,2985,2985,2985,818
20241017,144900,1351749285,2985,2990,2990,2985,242
20241017,144800,1351026910,2990,2990,2990,2990,1004
20241017,144700,1348024950,2990,2990,2990,2990,0
20241017,144600,1348024950,2990,2985,2990,2985,28
20241017,144500,1347941340,2990,2990,2990,2990,0
20241017,144400,1347941340,2990,2990,2990,2990,0
20241017,144300,1347941340,2990,2990,2990,2990,0
20241017,144200,1347941340,2990,2990,2990,2990,0
20241017,144100,1347941340,2990,2990,2990,2980,668
20241017,144000,1345950670,2980,2990,2990,2980,370
20241017,143900,1344847820,2990,2990,2990,2990,0
20241017,143800,1344847820,2990,2990,2990,2990,45
20241017,143700,1344713270,2990,2990,2990,2990,15
20241017,143600,1344668420,2990,2990,2990,2990,10
20241017,143500,1344638520,2980,2980,2980,2980,9
20241017,143400,1344611700,2990,2990,2990,2980,3495
20241017,143300,1334174190,2990,2990,2990,2990,1
20241017,143200,1334171200,2980,2980,2980,2980,244
20241017,143100,1333444080,2980,2980,2980,2980,0
20241017,143000,1333444080,2980,2980,2980,2980,75
20241017,142900,1333220580,2980,2980,2980,2980,175
20241017,142800,1332699080,2975,2980,2980,2975,1393
20241017,142700,1328554715,2980,2980,2980,2975,271
20241017,142600,1327748295,2980,2980,2980,2980,75
20241017,142500,1327524795,2980,2980,2980,2980,1075
20241017,142400,1324321295,2980,2980,2980,2975,1130
20241017,142300,1320959350,2980,2980,2980,2980,75
20241017,142200,1320735850,2980,2990,2990,2980,1325
20241017,142100,1316786980,2990,2990,2990,2990,75
20241017,142000,1316562730,2990,2990,2990,2990,74
20241017,141900,1316341470,2990,2985,2990,2985,2425
20241017,141800,1309092455,2985,2990,2990,2985,85
20241017,141700,1308838540,2990,2990,2990,2985,159
20241017,141600,1308363870,2985,2985,2985,2985,0
20241017,141500,1308363870,2985,2990,2990,2985,580
20241017,141400,1306632050,2990,2990,2990,2990,200
20241017,141300,1306034050,2985,2985,2985,2985,215
20241017,141200,1305392275,2985,2985,2985,2985,0
20241017,141100,1305392275,2985,2985,2985,2985,67
20241017,141000,1305192280,2985,2985,2985,2985,38
20241017,140900,1305078850,2975,2985,2985,2975,474
20241017,140800,1303666365,2975,2975,2975,2975,0
20241017,140700,1303666365,2975,2985,2985,2975,1789
20241017,140600,1298343170,2985,2985,2985,2985,120
20241017,140500,1297984970,2985,2980,2985,2965,5959
20241017,140400,1280288005,2980,2990,2990,2980,168
20241017,140300,1279786545,2985,2985,2985,2985,27
20241017,140200,1279705950,2985,2990,2990,2980,239
20241017,140100,1278993060,2990,2990,2990,2990,74
20241017,140000,1278771800,2990,2990,2990,2990,106
20241017,135900,1278454860,2990,2980,2990,2980,872
20241017,135800,1275856150,2985,2985,2985,2985,612
20241017,135700,1274029330,2980,2985,2990,2980,218
20241017,135600,1273379175,2990,2990,2990,2990,0
20241017,135500,1273379175,2990,2995,2995,2990,1837
20241017,135400,1267886295,2990,3000,3000,2990,790
20241017,135300,1265521185,2995,2995,3000,2990,2118
20241017,135200,1259177615,2995,2995,2995,2995,4
20241017,135100,1259165635,3005,3005,3005,3005,37
20241017,135000,1259054450,2995,3010,3010,2995,7340
20241017,134900,1237071135,3010,3010,3015,2995,2476
20241017,134800,1229631795,3005,3010,3015,3005,3011
20241017,134700,1220566575,3005,2980,3020,2980,57868
20241017,134600,1046897820,2980,2970,2985,2970,10183
20241017,134500,1016503390,2970,2970,2985,2970,1322
20241017,134400,1012563275,2970,2975,2975,2970,2003
20241017,134300,1006604365,2980,2980,2980,2980,0
20241017,134200,1006604365,2980,2980,2980,2980,1
20241017,134100,1006601385,2970,2970,2970,2970,0
20241017,134000,1006601385,2970,2980,2980,2970,5
20241017,133900,1006586510,2970,2985,2985,2970,7
20241017,133800,1006565670,2970,2985,2985,2970,73
20241017,133700,1006348020,2975,2985,2985,2975,14
20241017,133600,1006306350,2975,2970,2985,2970,36
20241017,133500,1006199255,2985,2980,2985,2970,1974
20241017,133400,1000320395,2970,2985,2985,2970,2
20241017,133300,1000314440,2970,2975,2985,2970,5175
20241017,133200,984875430,2970,2965,2975,2965,1794
20241017,133100,979545185,2965,2970,2970,2965,207
20241017,133000,978930430,2970,2970,2970,2970,0
20241017,132900,978930430,2970,2970,2970,2970,1
20241017,132800,978927460,2965,2970,2970,2965,341
20241017,132700,977915960,2970,2970,2970,2965,784
20241017,132600,975587545,2970,2975,2975,2970,1501
20241017,132500,971129570,2970,2970,2970,2970,673
20241017,132400,969130760,2970,2970,2970,2970,19
20241017,132300,969074330,2970,2970,2970,2965,56
20241017,132200,968908100,2965,2970,2975,2965,210
20241017,132100,968284890,2975,2975,2975,2975,1
20241017,132000,968281915,2965,2965,2965,2965,0
20241017,131900,968281915,2965,2970,2975,2965,1201
20241017,131800,964719055,2970,2970,2970,2970,30
20241017,131700,964629955,2975,2975,2975,2975,1
20241017,131600,964626980,2970,2970,2975,2970,1331
20241017,131500,960673905,2975,2975,2975,2975,2
20241017,131400,960667955,2970,2970,2970,2970,340
20241017,131300,959658155,2975,2975,2975,2975,1014
20241017,131200,956641505,2975,2980,2980,2975,58
20241017,131100,956468775,2985,2985,2985,2985,0
20241017,131000,956468775,2985,2985,2985,2985,0
20241017,130900,956468775,2985,2985,2985,2985,0
20241017,130800,956468775,2985,2975,2985,2975,4
20241017,130700,956456855,2985,2975,2985,2975,2
20241017,130600,956450895,2985,2975,2985,2975,27
20241017,130500,956370485,2970,2970,2985,2970,7
20241017,130400,956349665,2990,2980,2990,2970,2044
20241017,130300,950250570,2985,2985,2985,2985,1006
20241017,130200,947247660,2985,2985,2985,2985,1
20241017,130100,947244675,2985,2985,2985,2985,0
20241017,130000,947244675,2985,2970,2985,2965,5001
20241017,125900,932414015,2965,2980,2980,2965,10004
20241017,125800,902689120,2985,2980,2985,2980,571
20241017,125700,900986990,2980,2980,2980,2980,0
20241017,125600,900986990,2980,2980,2980,2980,0
20241017,125500,900986990,2980,2980,2980,2980,297
20241017,125400,900101930,2980,2980,2980,2980,478
20241017,125300,898677490,2980,2980,2980,2980,111
20241017,125200,898346710,2970,2970,2970,2970,5
20241017,125100,898331860,2970,2970,2970,2970,0
20241017,125000,898331860,2970,2970,2980,2970,25
20241017,124900,898257500,2980,2980,2980,2980,0
20241017,124800,898257500,2980,2970,2980,2970,172
20241017,124700,897745560,2970,2975,2975,2970,504
20241017,124600,896246215,2975,2975,2975,2975,50
20241017,124500,896097465,2985,2980,2985,2980,979
20241017,124400,893177650,2975,2970,2975,2970,35
20241017,124300,893073650,2985,2985,2985,2985,111
20241017,124200,892742315,2965,2965,2965,2965,0
20241017,124100,892742315,2965,2975,2975,2965,5984
20241017,124000,874975605,2975,2975,2975,2975,161
20241017,123900,874496630,2975,2985,2990,2975,259
20241017,123800,873724740,2980,2990,2990,2980,602
20241017,123700,871930760,2975,2985,2990,2975,289
20241017,123600,871068960,2975,2980,2980,2975,12
20241017,123500,871033210,2990,2990,2990,2990,30
20241017,123400,870943510,2990,2990,2990,2990,111
20241017,123300,870611620,2975,2975,2975,2975,10
20241017,123200,870581870,2990,2990,2990,2990,2
20241017,123100,870575890,2975,2980,2980,2975,502
20241017,123000,869079940,2990,2975,2990,2975,646
20241017,122900,867157840,2975,2975,2990,2975,172
20241017,122800,866644385,2990,2990,2990,2990,450
20241017,122700,865298885,2990,2985,2990,2985,1208
20241017,122600,861693000,2985,2980,2985,2980,200
20241017,122500,861096050,2970,2970,2970,2970,200
20241017,122400,860502050,2985,2975,2985,2970,1076
20241017,122300,857303595,2975,2980,2980,2975,14
20241017,122200,857261895,2980,2980,2980,2980,523
20241017,122100,855703355,2980,2980,2980,2980,10
20241017,122000,855673555,2985,2985,2985,2985,5
20241017,121900,855658630,2990,2990,2990,2990,110
20241017,121800,855329730,2990,2990,2990,2990,0
20241017,121700,855329730,2990,2990,2990,2975,352
20241017,121600,854278005,2975,2985,2990,2975,617
20241017,121500,852441725,2990,2990,2990,2990,1
20241017,121400,852438735,2980,2990,2990,2980,413
20241017,121300,851206885,2990,2980,2990,2980,329
20241017,121200,850226445,2990,2990,2990,2990,5
20241017,121100,850211495,2980,2980,2980,2975,308
20241017,121000,849294260,2985,2985,2985,2985,271
20241017,120900,848485325,2985,2995,2995,2985,10650
20241017,120800,816667180,2995,2995,2995,2995,245
20241017,120700,815933405,2995,2990,2995,2990,644
20241017,120600,814005020,2995,2995,2995,2995,4320
20241017,120500,801066620,2995,3000,3000,2995,146
20241017,120400,800628950,3000,2995,3000,2995,1279
20241017,120300,796797620,3000,2990,3000,2990,2532
20241017,120200,789214760,2995,2990,2995,2990,10950
20241017,120100,756448680,2990,2985,2990,2985,476
20241017,120000,755026305,2985,2980,2985,2975,9761
20241017,115900,725920210,2975,2975,2975,2975,867
20241017,115800,723340885,2975,2975,2975,2975,1
20241017,115700,723337910,2975,2975,2975,2975,0
20241017,115600,723337910,2975,2975,2975,2975,501
20241017,115500,721847435,2975,2975,2975,2970,616
20241017,115400,720014840,2975,2975,2975,2975,0
20241017,115300,720014840,2975,2975,2975,2975,147
20241017,115200,719577515,2975,2975,2975,2975,25
20241017,115100,719503140,2980,2975,2980,2975,67
20241017,115000,719303530,2980,2980,2980,2980,230
20241017,114900,718618130,2980,2975,2980,2975,900
20241017,114800,715938130,2975,2970,2975,2970,10306
20241017,114700,685279430,2970,2965,2970,2965,2000
20241017,114600,679342415,2965,2965,2965,2965,0
20241017,114500,679342415,2965,2965,2965,2965,111
20241017,114400,679013300,2960,2960,2960,2960,0
20241017,114300,679013300,2960,2960,2960,2960,2
20241017,114200,679007380,2965,2965,2965,2965,30
20241017,114100,678918430,2965,2960,2965,2960,106
20241017,114000,678604640,2965,2965,2965,2965,119
20241017,113900,678251805,2955,2955,2955,2955,120
20241017,113800,677897205,2955,2965,2970,2955,939
20241017,113700,675108690,2970,2970,2970,2970,0
20241017,113600,675108690,2970,2970,2970,2970,0
20241017,113500,675108690,2970,2965,2970,2965,312
20241017,113400,674183055,2965,2960,2965,2955,5300
20241017,113300,658506980,2960,2960,2960,2960,714
20241017,113200,656393540,2960,2960,2960,2960,0
20241017,113100,656393540,2960,2960,2960,2960,1524
20241017,113000,651882500,2965,2960,2965,2960,530
20241017,112900,650311300,2965,2965,2965,2965,350
20241017,112800,649273550,2965,2965,2965,2965,0
20241017,112700,649273550,2965,2970,2975,2960,354
20241017,112600,648221050,2960,2975,2975,2960,115
20241017,112500,647878965,2970,2965,2970,2965,5000
20241017,112400,633031075,2965,2965,2965,2965,86
20241017,112300,632776085,2955,2955,2955,2955,26
20241017,112200,632699255,2965,2970,2970,2960,5217
20241017,112100,617238335,2960,2970,2970,2960,1142
20241017,112000,613854960,2965,2960,2965,2960,1380
20241017,111900,609763265,2965,2965,2965,2965,0
20241017,111800,609763265,2965,2965,2965,2965,1509
20241017,111700,605289080,2965,2965,2965,2965,150
20241017,111600,604844330,2965,2965,2965,2960,1967
20241017,111500,599021320,2960,2965,2965,2960,104
20241017,111400,598712970,2965,2965,2965,2965,400
20241017,111300,597526970,2965,2965,2965,2965,3
20241017,111200,597518075,2965,2955,2965,2955,1480
20241017,111100,593138340,2955,2960,2960,2955,140
20241017,111000,592724020,2955,2965,2970,2955,1345
20241017,110900,588735400,2965,2955,2965,2955,462
20241017,110800,587367260,2955,2955,2960,2955,488
20241017,110700,585924775,2955,2960,2960,2955,231
20241017,110600,585241080,2970,2980,2980,2955,2847
20241017,110500,576811675,2965,2980,2980,2965,9099
20241017,110400,549771865,2980,2975,2980,2970,20385
20241017,110300,489056755,2975,2965,2975,2965,8816
20241017,110200,462886710,2965,2955,2965,2955,7120
20241017,110100,441828505,2960,2950,2960,2950,133
20241017,110000,441434955,2950,2950,2950,2950,410
20241017,105900,440225455,2950,2950,2950,2950,1400
20241017,105800,436095455,2945,2945,2945,2945,131
20241017,105700,435709660,2950,2950,2950,2950,0
20241017,105600,435709660,2950,2950,2960,2950,9468
20241017,105500,407759060,2950,2960,2960,2950,527
20241017,105400,406201360,2950,2960,2960,2950,101
20241017,105300,405902410,2950,2945,2950,2945,13896
20241017,105200,364926350,2945,2945,2950,2945,11857
20241017,105100,329956720,2950,2945,2950,2940,1860
20241017,105000,324471205,2940,2940,2940,2940,258
20241017,104900,323712685,2945,2950,2950,2945,2311
20241017,104800,316895385,2950,2945,2950,2945,1065
20241017,104700,313758715,2940,2935,2940,2935,1131
20241017,104600,310434630,2920,2920,2920,2920,502
20241017,104500,308968790,2925,2925,2925,2925,0
20241017,104400,308968790,2925,2925,2925,2925,595
20241017,104300,307228415,2930,2925,2930,2925,1770
20241017,104200,302045165,2925,2930,2935,2910,3656
20241017,104100,291354835,2930,2955,2955,2930,7620
20241017,104000,268954245,2955,2915,2985,2915,34852
20241017,103900,166290055,2915,2910,2915,2910,501
20241017,103800,164829645,2910,2910,2910,2910,30
20241017,103700,164742345,2910,2905,2910,2905,1070
20241017,103600,161631200,2890,2890,2890,2890,1
20241017,103500,161628310,2900,2900,2905,2900,1178
20241017,103400,158211610,2900,2900,2900,2900,788
20241017,103300,155926410,2895,2895,2895,2895,0
20241017,103200,155926410,2895,2895,2895,2895,401
20241017,103100,154765515,2880,2880,2880,2880,1001
20241017,103000,151882635,2895,2895,2895,2895,400
20241017,102900,150724635,2880,2880,2880,2880,11
20241017,102800,150692955,2875,2875,2875,2875,14
20241017,102700,150652705,2875,2890,2895,2875,4384
20241017,102600,137971355,2890,2880,2890,2880,3875
20241017,102500,126786125,2880,2880,2880,2880,1500
20241017,102400,122466125,2880,2880,2880,2880,0
20241017,102300,122466125,2880,2880,2880,2880,0
20241017,102200,122466125,2880,2860,2880,2860,648
20241017,102100,120602885,2880,2880,2880,2880,0
20241017,102000,120602885,2880,2880,2880,2880,0
20241017,101900,120602885,2880,2880,2880,2880,0
20241017,101800,120602885,2880,2880,2880,2880,55
20241017,101700,120444485,2880,2880,2880,2880,121
20241017,101600,120096005,2880,2880,2880,2880,6
20241017,101500,120078725,2880,2880,2880,2880,400
20241017,101400,118926725,2880,2880,2880,2880,20
20241017,101300,118869125,2880,2880,2880,2880,870
20241017,101200,116363525,2875,2875,2875,2875,0
20241017,101100,116363525,2875,2875,2875,2875,0
20241017,101000,116363525,2875,2875,2875,2875,0
20241017,100900,116363525,2875,2875,2875,2875,0
20241017,100800,116363525,2875,2875,2875,2875,111
20241017,100700,116044400,2875,2875,2875,2875,5
20241017,100600,116030025,2875,2875,2875,2875,5
20241017,100500,116015650,2875,2875,2875,2875,0
20241017,100400,116015650,2875,2875,2875,2875,0
20241017,100300,116015650,2875,2870,2875,2870,207
20241017,100200,115421075,2870,2870,2870,2870,3
20241017,100100,115412465,2875,2875,2875,2875,0
20241017,100000,115412465,2875,2875,2875,2875,0
20241017,095900,115412465,2875,2875,2875,2875,0
20241017,095800,115412465,2875,2875,2875,2875,111
20241017,095700,115093340,2875,2875,2875,2875,1
20241017,095600,115090465,2875,2875,2875,2875,0
20241017,095500,115090465,2875,2875,2875,2875,0
20241017,095400,115090465,2875,2875,2875,2875,1
20241017,095300,115087590,2860,2860,2875,2860,1819
20241017,095200,109883600,2860,2860,2860,2860,182
20241017,095100,109363080,2880,2880,2880,2880,0
20241017,095000,109363080,2880,2880,2880,2880,0
20241017,094900,109363080,2880,2880,2880,2880,0
20241017,094800,109363080,2880,2880,2880,2880,111
20241017,094700,109043400,2865,2865,2865,2865,521
20241017,094600,107550735,2860,2860,2860,2860,0
20241017,094500,107550735,2860,2860,2860,2860,1
20241017,094400,107547875,2875,2875,2875,2875,571
20241017,094300,105906250,2875,2875,2875,2875,110
20241017,094200,105590000,2855,2855,2855,2855,0
20241017,094100,105590000,2855,2855,2855,2855,1
20241017,094000,105587145,2855,2855,2855,2855,1
20241017,093900,105584290,2880,2880,2880,2880,3
20241017,093800,105575650,2880,2880,2880,2880,111
20241017,093700,105255970,2880,2880,2880,2880,0
20241017,093600,105255970,2880,2880,2880,2880,0
20241017,093500,105255970,2880,2880,2880,2880,0
20241017,093400,105255970,2880,2880,2880,2880,112
20241017,093300,104933410,2880,2880,2880,2880,3
20241017,093200,104924770,2880,2865,2880,2865,2139
20241017,093100,98777570,2845,2850,2850,2845,1600
20241017,093000,94224345,2865,2865,2865,2865,50
20241017,092900,94081095,2865,2865,2865,2865,110
20241017,092800,93765945,2865,2865,2865,2865,100
20241017,092700,93479445,2865,2865,2865,2865,50
20241017,092600,93336195,2860,2860,2860,2860,0
20241017,092500,93336195,2860,2860,2860,2860,0
20241017,092400,93336195,2860,2860,2860,2860,110
20241017,092300,93021595,2855,2855,2855,2855,83
20241017,092200,92784630,2855,2845,2855,2845,22
20241017,092100,92721870,2850,2840,2850,2840,4479
20241017,092000,79972700,2840,2840,2840,2840,353
20241017,091900,78970180,2840,2840,2840,2830,6368
20241017,091800,60922800,2845,2845,2845,2845,200
20241017,091700,60353800,2840,2845,2845,2840,333
20241017,091600,59408020,2850,2850,2850,2850,363
20241017,091500,58373470,2850,2850,2850,2850,197
20241017,091400,57812020,2850,2850,2850,2850,1857
20241017,091300,52519570,2855,2855,2855,2855,0
20241017,091200,52519570,2855,2855,2855,2855,1014
20241017,091100,49624600,2865,2865,2865,2865,365
20241017,091000,48578875,2865,2865,2865,2865,10
20241017,090900,48550225,2880,2875,2880,2875,190
20241017,090800,48003425,2875,2875,2875,2875,0
20241017,090700,48003425,2875,2885,2885,2855,5605
20241017,090600,31911230,2890,2885,2890,2885,3177
20241017,090500,22737440,2885,2875,2885,2870,2172
20241017,090400,16482250,2850,2880,2880,2850,2552
20241017,090300,9192340,2850,2850,2850,2850,0
20241017,090200,9192340,2850,2850,2850,2850,836
20241017,090100,6809740,2850,2850,2850,2850,0
20241017,090000,6809740,2850,2830,2850,2830,2394